ＴＢＳホールディングス(9401)の株価時系列情報
ＴＢＳホールディングス(9401)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,918 | 1,935 | 1,901 | 1,930 | 146,000 |
| 2015/12/29 | 1,891 | 1,910 | 1,858 | 1,909 | 169,700 |
| 2015/12/28 | 1,895 | 1,907 | 1,878 | 1,897 | 88,600 |
| 2015/12/25 | 1,920 | 1,929 | 1,878 | 1,891 | 126,200 |
| 2015/12/24 | 1,939 | 1,939 | 1,899 | 1,906 | 224,100 |
| 2015/12/22 | 1,912 | 1,935 | 1,903 | 1,923 | 156,300 |
| 2015/12/21 | 1,905 | 1,935 | 1,861 | 1,904 | 297,200 |
| 2015/12/18 | 1,944 | 1,990 | 1,920 | 1,934 | 354,500 |
| 2015/12/17 | 1,903 | 1,937 | 1,891 | 1,920 | 318,000 |
| 2015/12/16 | 1,848 | 1,850 | 1,822 | 1,845 | 302,300 |
| 2015/12/15 | 1,888 | 1,895 | 1,836 | 1,836 | 227,700 |
| 2015/12/14 | 1,851 | 1,881 | 1,849 | 1,880 | 200,900 |
| 2015/12/11 | 1,876 | 1,911 | 1,872 | 1,907 | 648,100 |
| 2015/12/10 | 1,906 | 1,937 | 1,900 | 1,916 | 259,100 |
| 2015/12/09 | 1,922 | 1,931 | 1,897 | 1,917 | 272,600 |
| 2015/12/08 | 1,929 | 1,942 | 1,901 | 1,923 | 260,600 |
| 2015/12/07 | 1,873 | 1,921 | 1,873 | 1,911 | 192,300 |
| 2015/12/04 | 1,865 | 1,894 | 1,854 | 1,869 | 314,500 |
| 2015/12/03 | 1,896 | 1,911 | 1,887 | 1,905 | 174,100 |
| 2015/12/02 | 1,899 | 1,915 | 1,881 | 1,900 | 215,200 |
| 2015/12/01 | 1,858 | 1,912 | 1,858 | 1,899 | 305,200 |
| 2015/11/30 | 1,881 | 1,895 | 1,831 | 1,855 | 382,600 |
| 2015/11/27 | 1,879 | 1,908 | 1,865 | 1,888 | 319,000 |
| 2015/11/26 | 1,838 | 1,886 | 1,820 | 1,869 | 415,600 |
| 2015/11/25 | 1,840 | 1,852 | 1,825 | 1,839 | 336,700 |
| 2015/11/24 | 1,791 | 1,843 | 1,786 | 1,836 | 402,900 |
| 2015/11/20 | 1,782 | 1,800 | 1,761 | 1,800 | 215,200 |
| 2015/11/19 | 1,795 | 1,795 | 1,770 | 1,782 | 243,900 |
| 2015/11/18 | 1,783 | 1,795 | 1,758 | 1,769 | 242,200 |
| 2015/11/17 | 1,792 | 1,792 | 1,755 | 1,773 | 334,000 |
| 2015/11/16 | 1,755 | 1,795 | 1,743 | 1,782 | 190,000 |
| 2015/11/13 | 1,805 | 1,819 | 1,784 | 1,793 | 309,600 |
| 2015/11/12 | 1,790 | 1,806 | 1,777 | 1,789 | 229,300 |
| 2015/11/11 | 1,770 | 1,807 | 1,762 | 1,790 | 303,200 |
| 2015/11/10 | 1,765 | 1,779 | 1,755 | 1,771 | 300,800 |
| 2015/11/09 | 1,774 | 1,795 | 1,762 | 1,788 | 344,500 |
| 2015/11/06 | 1,806 | 1,842 | 1,741 | 1,753 | 611,300 |
| 2015/11/05 | 1,875 | 1,912 | 1,837 | 1,846 | 450,100 |
| 2015/11/04 | 1,794 | 1,857 | 1,791 | 1,814 | 338,200 |
| 2015/11/02 | 1,777 | 1,788 | 1,750 | 1,756 | 289,800 |
| 2015/10/30 | 1,794 | 1,821 | 1,789 | 1,809 | 216,700 |
| 2015/10/29 | 1,783 | 1,808 | 1,767 | 1,778 | 188,600 |
| 2015/10/28 | 1,779 | 1,788 | 1,759 | 1,774 | 153,400 |
| 2015/10/27 | 1,800 | 1,831 | 1,777 | 1,779 | 229,200 |
| 2015/10/26 | 1,796 | 1,798 | 1,774 | 1,778 | 123,800 |
| 2015/10/23 | 1,757 | 1,796 | 1,752 | 1,783 | 332,100 |
| 2015/10/22 | 1,708 | 1,725 | 1,701 | 1,717 | 151,100 |
| 2015/10/21 | 1,690 | 1,730 | 1,685 | 1,722 | 219,900 |
| 2015/10/20 | 1,696 | 1,720 | 1,684 | 1,690 | 228,500 |
| 2015/10/19 | 1,684 | 1,698 | 1,659 | 1,685 | 218,000 |
| 2015/10/16 | 1,698 | 1,715 | 1,678 | 1,684 | 237,800 |
| 2015/10/15 | 1,619 | 1,679 | 1,618 | 1,672 | 564,100 |
| 2015/10/14 | 1,652 | 1,672 | 1,604 | 1,617 | 545,600 |
| 2015/10/13 | 1,658 | 1,688 | 1,652 | 1,678 | 499,200 |
| 2015/10/09 | 1,664 | 1,685 | 1,634 | 1,685 | 319,900 |
| 2015/10/08 | 1,647 | 1,656 | 1,633 | 1,640 | 263,900 |
| 2015/10/07 | 1,640 | 1,661 | 1,607 | 1,656 | 461,100 |
| 2015/10/06 | 1,639 | 1,675 | 1,617 | 1,651 | 427,500 |
| 2015/10/05 | 1,586 | 1,610 | 1,562 | 1,604 | 641,500 |
| 2015/10/02 | 1,592 | 1,620 | 1,573 | 1,579 | 439,700 |
| 2015/10/01 | 1,618 | 1,647 | 1,594 | 1,621 | 334,500 |
| 2015/09/30 | 1,580 | 1,607 | 1,579 | 1,598 | 573,700 |
| 2015/09/29 | 1,610 | 1,625 | 1,563 | 1,580 | 651,200 |
| 2015/09/28 | 1,654 | 1,666 | 1,603 | 1,650 | 386,400 |
| 2015/09/25 | 1,634 | 1,660 | 1,624 | 1,658 | 413,200 |
| 2015/09/24 | 1,592 | 1,654 | 1,587 | 1,610 | 385,100 |
| 2015/09/18 | 1,600 | 1,635 | 1,571 | 1,609 | 318,400 |
| 2015/09/17 | 1,679 | 1,680 | 1,613 | 1,625 | 536,200 |
| 2015/09/16 | 1,687 | 1,687 | 1,657 | 1,667 | 232,500 |
| 2015/09/15 | 1,651 | 1,691 | 1,636 | 1,660 | 234,300 |
| 2015/09/14 | 1,679 | 1,680 | 1,638 | 1,638 | 215,400 |
| 2015/09/11 | 1,673 | 1,689 | 1,657 | 1,667 | 331,000 |
| 2015/09/10 | 1,625 | 1,664 | 1,625 | 1,653 | 309,200 |
| 2015/09/09 | 1,628 | 1,675 | 1,622 | 1,675 | 390,100 |
| 2015/09/08 | 1,561 | 1,587 | 1,560 | 1,567 | 237,700 |
| 2015/09/07 | 1,536 | 1,590 | 1,536 | 1,568 | 198,400 |
| 2015/09/04 | 1,602 | 1,610 | 1,553 | 1,576 | 488,900 |
| 2015/09/03 | 1,565 | 1,604 | 1,563 | 1,581 | 273,800 |
| 2015/09/02 | 1,525 | 1,583 | 1,524 | 1,550 | 381,300 |
| 2015/09/01 | 1,632 | 1,644 | 1,558 | 1,560 | 614,700 |
| 2015/08/31 | 1,646 | 1,666 | 1,634 | 1,663 | 229,400 |
| 2015/08/28 | 1,678 | 1,686 | 1,636 | 1,649 | 316,500 |
| 2015/08/27 | 1,630 | 1,646 | 1,589 | 1,606 | 548,500 |
| 2015/08/26 | 1,585 | 1,637 | 1,569 | 1,597 | 1,094,800 |
| 2015/08/25 | 1,595 | 1,650 | 1,560 | 1,585 | 773,600 |
| 2015/08/24 | 1,721 | 1,741 | 1,675 | 1,679 | 608,600 |
| 2015/08/21 | 1,796 | 1,806 | 1,756 | 1,773 | 563,100 |
| 2015/08/20 | 1,847 | 1,898 | 1,845 | 1,849 | 552,100 |
| 2015/08/19 | 1,834 | 1,891 | 1,831 | 1,877 | 364,900 |
| 2015/08/18 | 1,878 | 1,885 | 1,831 | 1,849 | 465,900 |
| 2015/08/17 | 1,873 | 1,881 | 1,855 | 1,874 | 213,800 |
| 2015/08/14 | 1,890 | 1,893 | 1,854 | 1,867 | 351,200 |
| 2015/08/13 | 1,855 | 1,899 | 1,842 | 1,893 | 548,300 |
| 2015/08/12 | 1,881 | 1,921 | 1,881 | 1,893 | 509,100 |
| 2015/08/11 | 1,953 | 1,953 | 1,912 | 1,920 | 292,900 |
| 2015/08/10 | 1,919 | 1,952 | 1,900 | 1,952 | 301,100 |
| 2015/08/07 | 1,874 | 1,903 | 1,855 | 1,899 | 384,500 |
| 2015/08/06 | 1,900 | 1,931 | 1,889 | 1,914 | 403,300 |
| 2015/08/05 | 1,820 | 1,896 | 1,817 | 1,892 | 642,900 |
| 2015/08/04 | 1,803 | 1,847 | 1,801 | 1,806 | 929,000 |
| 2015/08/03 | 1,839 | 1,900 | 1,827 | 1,898 | 399,400 |
| 2015/07/31 | 1,771 | 1,819 | 1,771 | 1,808 | 233,600 |
| 2015/07/30 | 1,784 | 1,793 | 1,768 | 1,771 | 193,000 |
| 2015/07/29 | 1,728 | 1,782 | 1,728 | 1,775 | 299,500 |
| 2015/07/28 | 1,747 | 1,770 | 1,729 | 1,732 | 881,800 |
| 2015/07/27 | 1,799 | 1,799 | 1,761 | 1,774 | 222,400 |
| 2015/07/24 | 1,826 | 1,826 | 1,805 | 1,810 | 162,000 |
| 2015/07/23 | 1,792 | 1,836 | 1,792 | 1,826 | 200,400 |
| 2015/07/22 | 1,793 | 1,799 | 1,785 | 1,788 | 109,200 |
| 2015/07/21 | 1,810 | 1,810 | 1,788 | 1,805 | 200,400 |
| 2015/07/17 | 1,819 | 1,819 | 1,780 | 1,785 | 236,600 |
| 2015/07/16 | 1,807 | 1,808 | 1,782 | 1,796 | 448,400 |
| 2015/07/15 | 1,794 | 1,813 | 1,789 | 1,800 | 407,500 |
| 2015/07/14 | 1,817 | 1,817 | 1,785 | 1,792 | 218,600 |
| 2015/07/13 | 1,773 | 1,784 | 1,748 | 1,768 | 283,900 |
| 2015/07/10 | 1,790 | 1,819 | 1,750 | 1,762 | 537,500 |
| 2015/07/09 | 1,720 | 1,782 | 1,693 | 1,780 | 751,900 |
| 2015/07/08 | 1,825 | 1,836 | 1,779 | 1,782 | 723,600 |
| 2015/07/07 | 1,850 | 1,868 | 1,830 | 1,836 | 328,100 |
| 2015/07/06 | 1,809 | 1,862 | 1,809 | 1,828 | 311,200 |
| 2015/07/03 | 1,825 | 1,840 | 1,802 | 1,833 | 248,600 |
| 2015/07/02 | 1,767 | 1,848 | 1,760 | 1,828 | 686,900 |
| 2015/07/01 | 1,706 | 1,759 | 1,691 | 1,756 | 531,400 |
| 2015/06/30 | 1,652 | 1,695 | 1,649 | 1,691 | 455,800 |
| 2015/06/29 | 1,650 | 1,669 | 1,645 | 1,645 | 180,100 |
| 2015/06/26 | 1,685 | 1,709 | 1,673 | 1,700 | 248,100 |
| 2015/06/25 | 1,671 | 1,705 | 1,660 | 1,694 | 382,700 |
| 2015/06/24 | 1,674 | 1,695 | 1,667 | 1,671 | 203,000 |
| 2015/06/23 | 1,660 | 1,674 | 1,654 | 1,663 | 242,600 |
| 2015/06/22 | 1,612 | 1,643 | 1,605 | 1,640 | 195,500 |
| 2015/06/19 | 1,623 | 1,638 | 1,607 | 1,616 | 484,600 |
| 2015/06/18 | 1,604 | 1,624 | 1,595 | 1,595 | 320,200 |
| 2015/06/17 | 1,612 | 1,641 | 1,605 | 1,624 | 454,600 |
| 2015/06/16 | 1,572 | 1,613 | 1,572 | 1,604 | 580,600 |
| 2015/06/15 | 1,572 | 1,599 | 1,568 | 1,597 | 356,400 |
| 2015/06/12 | 1,580 | 1,589 | 1,572 | 1,579 | 432,600 |
| 2015/06/11 | 1,609 | 1,618 | 1,584 | 1,594 | 256,500 |
| 2015/06/10 | 1,595 | 1,619 | 1,595 | 1,598 | 398,300 |
| 2015/06/09 | 1,619 | 1,635 | 1,598 | 1,600 | 297,300 |
| 2015/06/08 | 1,662 | 1,664 | 1,637 | 1,637 | 188,000 |
| 2015/06/05 | 1,667 | 1,683 | 1,660 | 1,669 | 157,400 |
| 2015/06/04 | 1,663 | 1,700 | 1,652 | 1,688 | 392,100 |
| 2015/06/03 | 1,641 | 1,676 | 1,641 | 1,661 | 348,500 |
| 2015/06/02 | 1,642 | 1,674 | 1,635 | 1,656 | 281,200 |
| 2015/06/01 | 1,637 | 1,649 | 1,634 | 1,642 | 245,800 |
| 2015/05/29 | 1,656 | 1,674 | 1,638 | 1,643 | 371,000 |
| 2015/05/28 | 1,683 | 1,686 | 1,657 | 1,671 | 316,500 |
| 2015/05/27 | 1,698 | 1,698 | 1,661 | 1,666 | 255,600 |
| 2015/05/26 | 1,682 | 1,692 | 1,663 | 1,685 | 270,600 |
| 2015/05/25 | 1,730 | 1,734 | 1,663 | 1,674 | 363,000 |
| 2015/05/22 | 1,700 | 1,737 | 1,700 | 1,723 | 326,500 |
| 2015/05/21 | 1,669 | 1,727 | 1,667 | 1,704 | 498,300 |
| 2015/05/20 | 1,629 | 1,655 | 1,626 | 1,652 | 289,900 |
| 2015/05/19 | 1,600 | 1,629 | 1,593 | 1,613 | 365,000 |
| 2015/05/18 | 1,578 | 1,602 | 1,575 | 1,600 | 396,400 |
| 2015/05/15 | 1,561 | 1,583 | 1,557 | 1,581 | 244,700 |
| 2015/05/14 | 1,597 | 1,618 | 1,558 | 1,559 | 487,500 |
| 2015/05/13 | 1,621 | 1,631 | 1,583 | 1,613 | 710,500 |
| 2015/05/12 | 1,666 | 1,718 | 1,647 | 1,715 | 402,200 |
| 2015/05/11 | 1,680 | 1,704 | 1,663 | 1,669 | 693,700 |
| 2015/05/08 | 1,623 | 1,660 | 1,618 | 1,653 | 526,100 |
| 2015/05/07 | 1,572 | 1,638 | 1,572 | 1,613 | 401,800 |
| 2015/05/01 | 1,563 | 1,583 | 1,556 | 1,573 | 384,900 |
| 2015/04/30 | 1,601 | 1,613 | 1,578 | 1,581 | 542,800 |
| 2015/04/28 | 1,599 | 1,642 | 1,592 | 1,631 | 452,300 |
| 2015/04/27 | 1,615 | 1,632 | 1,604 | 1,608 | 562,500 |
| 2015/04/24 | 1,635 | 1,635 | 1,611 | 1,616 | 194,000 |
| 2015/04/23 | 1,650 | 1,673 | 1,631 | 1,635 | 604,000 |
| 2015/04/22 | 1,650 | 1,652 | 1,625 | 1,649 | 286,300 |
| 2015/04/21 | 1,581 | 1,631 | 1,573 | 1,629 | 383,400 |
| 2015/04/20 | 1,590 | 1,621 | 1,585 | 1,592 | 1,022,200 |
| 2015/04/17 | 1,621 | 1,643 | 1,603 | 1,617 | 443,900 |
| 2015/04/16 | 1,620 | 1,651 | 1,613 | 1,648 | 342,000 |
| 2015/04/15 | 1,612 | 1,638 | 1,611 | 1,617 | 218,800 |
| 2015/04/14 | 1,611 | 1,643 | 1,611 | 1,622 | 206,300 |
| 2015/04/13 | 1,627 | 1,643 | 1,621 | 1,623 | 250,800 |
| 2015/04/10 | 1,600 | 1,641 | 1,598 | 1,628 | 426,300 |
| 2015/04/09 | 1,570 | 1,592 | 1,561 | 1,587 | 274,800 |
| 2015/04/08 | 1,583 | 1,585 | 1,552 | 1,572 | 618,000 |
| 2015/04/07 | 1,591 | 1,614 | 1,571 | 1,581 | 269,400 |
| 2015/04/06 | 1,595 | 1,601 | 1,580 | 1,594 | 108,300 |
| 2015/04/03 | 1,575 | 1,622 | 1,575 | 1,604 | 341,800 |
| 2015/04/02 | 1,544 | 1,598 | 1,534 | 1,587 | 414,600 |
| 2015/04/01 | 1,539 | 1,566 | 1,519 | 1,527 | 491,800 |
| 2015/03/31 | 1,564 | 1,564 | 1,514 | 1,516 | 232,200 |
| 2015/03/30 | 1,540 | 1,545 | 1,508 | 1,534 | 278,200 |
| 2015/03/27 | 1,559 | 1,575 | 1,438 | 1,502 | 567,000 |
| 2015/03/26 | 1,568 | 1,602 | 1,553 | 1,560 | 441,900 |
| 2015/03/25 | 1,604 | 1,609 | 1,568 | 1,582 | 255,200 |
| 2015/03/24 | 1,625 | 1,627 | 1,594 | 1,605 | 358,000 |
| 2015/03/23 | 1,639 | 1,641 | 1,615 | 1,636 | 241,800 |
| 2015/03/20 | 1,644 | 1,649 | 1,626 | 1,635 | 305,500 |
| 2015/03/19 | 1,650 | 1,650 | 1,619 | 1,633 | 485,200 |
| 2015/03/18 | 1,588 | 1,658 | 1,568 | 1,653 | 606,300 |
| 2015/03/17 | 1,550 | 1,588 | 1,529 | 1,579 | 557,000 |
| 2015/03/16 | 1,490 | 1,543 | 1,483 | 1,539 | 434,900 |
| 2015/03/13 | 1,467 | 1,490 | 1,454 | 1,483 | 518,100 |
| 2015/03/12 | 1,438 | 1,460 | 1,432 | 1,437 | 306,400 |
| 2015/03/11 | 1,425 | 1,435 | 1,419 | 1,429 | 209,600 |
| 2015/03/10 | 1,426 | 1,434 | 1,411 | 1,426 | 197,900 |
| 2015/03/09 | 1,411 | 1,435 | 1,404 | 1,413 | 226,000 |
| 2015/03/06 | 1,440 | 1,445 | 1,423 | 1,432 | 129,700 |
| 2015/03/05 | 1,425 | 1,440 | 1,420 | 1,432 | 151,900 |
| 2015/03/04 | 1,439 | 1,439 | 1,416 | 1,426 | 140,500 |
| 2015/03/03 | 1,435 | 1,436 | 1,422 | 1,436 | 184,200 |
| 2015/03/02 | 1,419 | 1,435 | 1,406 | 1,427 | 201,700 |
| 2015/02/27 | 1,410 | 1,421 | 1,402 | 1,419 | 248,800 |
| 2015/02/26 | 1,389 | 1,413 | 1,387 | 1,410 | 271,500 |
| 2015/02/25 | 1,389 | 1,400 | 1,371 | 1,391 | 181,600 |
| 2015/02/24 | 1,371 | 1,400 | 1,369 | 1,385 | 324,000 |
| 2015/02/23 | 1,400 | 1,401 | 1,361 | 1,375 | 162,000 |
| 2015/02/20 | 1,400 | 1,411 | 1,387 | 1,397 | 231,800 |
| 2015/02/19 | 1,390 | 1,407 | 1,376 | 1,404 | 224,200 |
| 2015/02/18 | 1,359 | 1,387 | 1,349 | 1,383 | 251,000 |
| 2015/02/17 | 1,352 | 1,354 | 1,332 | 1,347 | 197,100 |
| 2015/02/16 | 1,344 | 1,360 | 1,332 | 1,350 | 343,300 |
| 2015/02/13 | 1,345 | 1,354 | 1,319 | 1,329 | 451,600 |
| 2015/02/12 | 1,309 | 1,342 | 1,297 | 1,321 | 364,500 |
| 2015/02/10 | 1,250 | 1,304 | 1,244 | 1,302 | 634,000 |
| 2015/02/09 | 1,266 | 1,271 | 1,235 | 1,246 | 425,600 |
| 2015/02/06 | 1,301 | 1,318 | 1,243 | 1,255 | 667,400 |
| 2015/02/05 | 1,346 | 1,357 | 1,330 | 1,342 | 347,600 |
| 2015/02/04 | 1,325 | 1,344 | 1,316 | 1,338 | 290,900 |
| 2015/02/03 | 1,325 | 1,328 | 1,301 | 1,309 | 267,700 |
| 2015/02/02 | 1,328 | 1,354 | 1,316 | 1,321 | 217,200 |
| 2015/01/30 | 1,348 | 1,366 | 1,346 | 1,353 | 277,800 |
| 2015/01/29 | 1,341 | 1,361 | 1,336 | 1,339 | 162,500 |
| 2015/01/28 | 1,329 | 1,367 | 1,321 | 1,358 | 240,400 |
| 2015/01/27 | 1,337 | 1,344 | 1,325 | 1,342 | 162,400 |
| 2015/01/26 | 1,317 | 1,327 | 1,305 | 1,323 | 138,600 |
| 2015/01/23 | 1,337 | 1,342 | 1,321 | 1,338 | 162,000 |
| 2015/01/22 | 1,312 | 1,323 | 1,301 | 1,323 | 202,700 |
| 2015/01/21 | 1,332 | 1,339 | 1,310 | 1,315 | 247,900 |
| 2015/01/20 | 1,294 | 1,326 | 1,292 | 1,326 | 231,800 |
| 2015/01/19 | 1,298 | 1,306 | 1,278 | 1,290 | 190,800 |
| 2015/01/16 | 1,306 | 1,308 | 1,274 | 1,288 | 404,100 |
| 2015/01/15 | 1,328 | 1,348 | 1,308 | 1,331 | 590,600 |
| 2015/01/14 | 1,335 | 1,357 | 1,326 | 1,328 | 293,500 |
| 2015/01/13 | 1,353 | 1,361 | 1,333 | 1,354 | 189,300 |
| 2015/01/09 | 1,352 | 1,375 | 1,348 | 1,371 | 187,500 |
| 2015/01/08 | 1,355 | 1,370 | 1,347 | 1,352 | 213,700 |
| 2015/01/07 | 1,340 | 1,359 | 1,335 | 1,349 | 150,300 |
| 2015/01/06 | 1,391 | 1,420 | 1,354 | 1,356 | 308,400 |
| 2015/01/05 | 1,407 | 1,429 | 1,390 | 1,421 | 212,200 |